Mercado Registrado bajo el N° 16 de CNV
   Inicio     Contacto     Sitios de Interés     SICOLP     Mapa del Sitio   
      English
    
 
   BUSCADOR
 
 
SIGANOS EN        
 
 
  MERCADO: CERRADO
 
 
HORA BUENOS AIRES: 08:26 - SU HORA: 08:26
 
 
 
COTIZACIONES / Opciones
cotizaciones / opciones
  
 
   Ver definición en Operaciones a Plazo
 
OpciónHora
Cotización
Cierre
Anterior
Último
Precio
Variación
Diaria
Volumen Efectivo en PesosLotes (*)
AGRC25.0AB15:22:431,9501,400-28,21 %34.680,00245,00
ALUC12.1AB16:11:493,8003,8000,00 %157.075,00416,00
ALUC13.7AB14:26:202,2702,450+7,93 %490,002,00
ALUC15415A16:48:451,2061,350+11,94 %14.500,00110,00
ALUC5.315A16:49:3510,00010,150+1,50 %1.063.000,001.050,00
ALUV14.9AB16:13:040,3500,300-14,29 %5.100,00170,00
BMAC200.AB16:39:0522,00032,000+45,45 %335.200,00109,00
BMAV200.AB15:30:452,5101,600-36,25 %3.190,0020,00
BOLC10.7AB16:10:550,5500,400-27,27 %6.028,00153,00
BOLC11.4AB16:18:000,2000,250+25,00 %6.040,00240,00
BOLC9.20AB14:16:151,0000,900-10,00 %5.280,0058,00
BRIC46.0AB15:48:00-11,8100,00 %118.100,00100,00
BRIC48.0AB15:48:38-9,9500,00 %99.500,00100,00
BYMC320.AB16:54:1230,00031,200+4,00 %150.440,0053,00
CECC16.0AB11:29:245,1005,000-1,96 %7.500,0015,00
CEPC22.0AB14:11:5715,25015,2500,00 %19.800,0013,00
CEPC28.0JU16:55:3112,00012,0000,00 %2.400,002,00
CEPC31.0JU13:10:2910,00010,800+8,00 %35.380,0032,00
CEPC34.0AB16:52:214,4984,550+1,16 %96.632,00209,00
CEPC38.0AB14:05:122,8282,850+0,78 %11.385,0041,00
CEPC40.0AB13:42:50-2,0000,00 %2.000,0010,00
COMC4.05AB16:57:530,8000,700-12,50 %60.230,00817,00
COMC4.20AB16:58:310,6700,600-10,45 %47.556,00746,00
COMC4.35AB16:56:070,5370,500-6,89 %107.505,002.148,00
COMC4.50AB16:55:360,4500,400-11,11 %1.117.209,0027.967,00
COMC4.65AB16:16:310,3800,330-13,16 %43.183,001.235,00
COMC4.80AB16:59:580,3160,270-14,56 %190.856,006.963,00
COMC5.10AB16:58:500,1950,189-3,08 %119.015,006.674,00
COMC5.25AB16:19:440,1560,140-10,26 %40.555,002.825,00
COMC5.40AB16:34:470,1000,080-20,00 %11.200,001.200,00
COMC6.00AB16:36:460,0100,026+160,00 %13,005,00
CPUC19.0AB13:40:081,0000,400-60,00 %600,0015,00
CREC34.0AB16:37:51-8,1370,00 %122.055,00150,00
CREC35.0AB16:23:46-7,2050,00 %108.075,00150,00
CREC40.0AB15:47:295,5002,850-48,18 %7.130,0026,00
CREC41.0AB16:49:301,8001,900+5,56 %37.475,00199,00
CTOC54.0AB16:25:596,0006,0000,00 %18.000,0030,00
CTOC54.0JU16:26:219,5009,5000,00 %23.750,0025,00
CVHC450.AB16:43:2783,20035,000-57,93 %17.500,005,00
EDNC54.0AB15:48:09-8,0000,00 %4.000,005,00
ERAC13.75A16:46:442,8503,300+15,79 %395.215,001.285,00
ERAC15.0AB16:36:181,8002,100+16,67 %67.400,00335,00
ERAC16.0AB16:52:531,1781,410+19,69 %90.729,00740,00
ERAC17.0AB16:57:470,7280,950+30,49 %72.607,00935,00
ERAC18.0AB16:54:23-0,3790,00 %18.563,00490,00
ERAV15.0AB15:28:390,3000,250-16,67 %7.500,00300,00
FRAC132.AB14:00:2424,16441,000+69,67 %401.800,0098,00
GFGC102.AB11:46:0230,00038,000+26,67 %3.800,001,00
GFGC117.AB15:09:3620,00024,500+22,50 %46.550,0019,00
GFGC120.AB16:57:3221,00021,0000,00 %1.188.100,00547,00
GFGC123.AB16:25:2517,00018,600+9,41 %1.688.271,00850,00
GFGC126.AB16:58:1015,42115,500+0,51 %697.225,00422,00
GFGC129.AB16:59:0712,77013,500+5,72 %991.811,00703,00
GFGC132.AB16:58:3410,60911,550+8,87 %1.418.060,001.176,00
GFGC135.AB16:48:549,0009,500+5,56 %838.750,00817,00
GFGC138.AB16:59:517,6147,801+2,46 %4.163.269,004.876,00
GFGC141.AB16:56:056,3506,900+8,66 %1.779.885,002.441,00
GFGC144.AB16:11:335,4135,800+7,15 %822.010,001.367,00
GFGC147.AB16:55:38-4,8000,00 %68.005,00140,00
GFGC150.AB16:53:333,5003,800+8,57 %497.895,001.188,00
GFGC156.AB16:28:322,5342,600+2,60 %488.666,001.783,00
GFGC159.AB16:36:491,9002,180+14,74 %114.316,00517,00
GFGC165.JU15:30:583,5004,200+20,00 %5.880,0014,00
GFGV102.AB16:47:030,2500,200-20,00 %1.960,0080,00
GFGV114.AB12:47:061,0000,700-30,00 %2.800,0040,00
GFGV117.AB16:59:462,1001,700-19,05 %135.805,00818,00
GFGV120.AB15:00:16-1,8000,00 %11.700,0070,00
GFGV123.AB16:59:203,3002,900-12,12 %157.105,00630,00
GFGV126.AB15:28:504,7253,500-25,93 %150.460,00509,00
GFGV129.AB16:58:565,5004,900-10,91 %158.615,00345,00
GFGV138.AB16:51:2512,0008,300-30,83 %325.450,00382,00
GFGV150.AB14:26:19-4,3000,00 %10.750,0025,00
GFGV60.0AB16:57:470,0500,0500,00 %1.800,00430,00
GVAC10.0AB16:56:130,6000,520-13,33 %121.049,002.204,00
GVAC10.0JU16:48:111,0001,0000,00 %20.440,00197,00
GVAC11.0AB15:25:180,2700,250-7,41 %25.013,00884,00
GVAC12.5JU16:25:350,6000,250-58,33 %12.470,00550,00
GVAC5.00AB13:33:444,2504,350+2,35 %36.990,0086,00
GVAC6.00AB14:06:453,2003,450+7,81 %190.735,00560,00
GVAC6.00JU14:19:073,6003,700+2,78 %204.166,00547,00
GVAC7.00AB16:54:022,3502,450+4,26 %289.745,001.145,00
GVAC7.00JU16:39:472,4002,600+8,33 %70.800,00247,00
GVAC8.00AB16:53:031,6501,6500,00 %7.030,0042,00
GVAC8.00JU16:17:301,9502,100+7,69 %39.840,00194,00
GVAC9.00AB16:57:560,9190,880-4,24 %337.552,003.659,00
GVAC9.50AB16:52:460,5100,610+19,61 %20.517,00325,00
GVAC9.50JU15:40:081,5001,350-10,00 %60.897,00441,00
GVAV8.40AB16:32:200,1800,290+61,11 %7.400,00184,00
JMIC84.0AB16:37:05-22,2730,00 %445.460,00200,00
LEDC13.5AB15:55:313,1883,330+4,45 %99.900,00300,00
LEDC14.5AB15:55:562,2622,400+6,10 %72.000,00300,00
METC51.0AB15:34:3717,76728,000+57,60 %41.550,0015,00
METC51.0JU16:10:15-30,0000,00 %92.000,0030,00
MIRC540.AB16:54:32121,000130,000+7,44 %116.300,009,00
MIRC620.AB16:55:3460,00062,000+3,33 %155.510,0025,00
PAMC47.0AB15:29:276,3007,500+19,05 %58.850,0082,00
PAMC49.0AB16:04:505,4005,800+7,41 %156.945,00288,00
PAMC51.0AB16:58:264,3834,500+2,67 %861.507,001.990,00
PAMC51.0JU16:04:556,0007,000+16,67 %31.780,0048,00
PAMC53.0AB16:43:383,2503,800+16,92 %197.851,00576,00
PAMC55.0AB16:54:592,4202,750+13,64 %349.002,001.325,00
PAMC57.0AB16:59:511,5002,090+39,33 %94.394,00546,00
PAMC59.0AB16:57:501,0121,450+43,28 %130.798,001.037,00
PAMC59.0JU16:54:042,0003,000+50,00 %7.200,0024,00
PAMV51.0AB16:45:553,5052,400-31,53 %44.720,00157,00
PAMV53.0AB16:45:333,0003,200+6,67 %2.560,008,00
PBRC102.AB14:41:0028,00030,500+8,93 %97.586,0032,00
PBRC120.AB16:57:5412,56912,500-0,55 %3.427.672,002.717,00
PBRC125.AB16:54:1910,04710,000-0,47 %1.023.932,00961,00
PBRC130.AB16:51:498,4358,000-5,16 %699.036,00797,00
PBRC135.AB16:59:516,8266,500-4,78 %1.776.070,002.579,00
PBRC135.JU14:48:50-12,2000,00 %35.900,0030,00
PBRC140.AB16:59:125,6474,750-15,88 %2.588.754,004.820,00
PBRC145.AB16:32:054,8993,800-22,43 %214.848,00517,00
PBRC150.AB16:57:534,0503,200-20,99 %493.545,001.499,00
PBRV118.AB16:58:521,3001,500+15,38 %21.500,00150,00
PBRV120.AB16:21:492,4002,350-2,08 %90.896,00366,00
PBRV125.AB15:58:11-4,5000,00 %103.510,00254,00
PBRV130.AB15:31:41-9,0000,00 %36.000,0040,00
PBRV86.4AB16:22:370,3500,3500,00 %700,0020,00
PGRC10.0AB16:49:250,3000,450+50,00 %72.708,001.543,00
PGRC10.0JU14:24:47-1,2500,00 %1.250,0010,00
PGRC11.0AB14:36:02-0,2500,00 %750,0030,00
PGRC13.0AB14:58:420,1500,120-20,00 %5.280,00340,00
PGRC8.50AB16:16:520,7201,180+63,89 %195.173,001.845,00
PGRC9.00AB14:19:27-0,8500,00 %17.000,00200,00
PGRC9.50AB17:00:002,7000,700-74,07 %62.522,00903,00
TECC11896A16:04:51-24,9160,00 %199.328,0080,00
TGNC80.0AB13:58:375,0005,0000,00 %2.000,004,00
TGSC70.0AB15:28:3024,00023,000-4,17 %145.100,0063,00
TRAC56.0AB12:32:41-5,0000,00 %15.000,0030,00
TRAC60.0AB15:28:546,8004,500-33,82 %55.300,00113,00
TS.C320.AB16:52:4023,00032,500+41,30 %95.450,0032,00
TS.C344.AB16:25:036,00011,000+83,33 %5.500,005,00
TS.C359.AB16:59:536,0008,000+33,33 %61.397,0080,00
TS.V312.AB14:08:473,5003,550+1,43 %14.025,0040,00
TS.V320.AB15:33:2610,0007,500-25,00 %6.000,008,00
YPFC400.AB15:59:42-88,0000,00 %176.000,0020,00
YPFC460.AB16:48:2433,50035,500+5,97 %153.550,0044,00
YPFC480.AB14:22:1418,00019,000+5,56 %3.800,002,00
YPFC500.AB14:25:2114,00017,000+21,43 %4.500,003,00
YPFC520.AB16:45:2518,00010,000-44,44 %9.400,007,00
YPFV380.AB14:43:530,8000,650-18,75 %2.275,0035,00
 
(*) En general, el lote estándar está compuesto por 100 unidades del valor negociable subyacente.
DATOS SIN DEMORA
 
 
    ®2007 Merval All Rights Reserved     |     Términos y Condiciones de Uso     |     Mapa del Sitio     |     Contacto
Como parte del proceso de transición del Mercado de Valores de Buenos Aires S.A. (MERVAL) a Bolsas y Mercados Argentinos S.A. (BYMA), los distintos sitios y redes sociales utilizados hasta el presente por MERVAL se mantienen en operaciones, migrando la información en los tiempos que demanda la puesta a punto definitiva de los sistemas correspondientes a BYMA. En razón de ello, BYMA ha autorizado al MERVAL a anunciar y propalar la información que hace a dicho Mercado hasta tanto BYMA cuente con todos sus desarrollos y aplicaciones asociadas en operaciones.
Esta web está optimizada para © Google Chrome